股票概览
15.18
+13.37%
+1.79
13.65
开盘价
15.48
最高价
13.59
最低价
113,605
成交量
数据更新至: 2024-09-30
技术指标
13.25
MA5 (5日均线)
12.53
MA10 (10日均线)
12.31
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.65 | 15.48 | 13.59 | 15.18 | +13.37% | 113,605 | 164,638,931 |
| 2024-09-27 | 12.84 | 13.58 | 12.83 | 13.39 | +4.61% | 58,442 | 77,131,767 |
| 2024-09-26 | 12.62 | 12.83 | 12.5 | 12.8 | +1.43% | 29,857 | 37,867,177 |
| 2024-09-25 | 12.31 | 12.87 | 12.3 | 12.62 | +2.94% | 37,298 | 47,104,322 |
| 2024-09-24 | 12.02 | 12.32 | 11.75 | 12.26 | +2.85% | 28,039 | 33,930,246 |
| 2024-09-23 | 11.9 | 12.01 | 11.77 | 11.92 | +0.17% | 13,828 | 16,461,916 |
| 2024-09-20 | 11.82 | 11.97 | 11.76 | 11.9 | -0.08% | 12,094 | 14,367,643 |
| 2024-09-19 | 11.62 | 11.91 | 11.48 | 11.91 | +3.39% | 14,901 | 17,544,821 |
| 2024-09-18 | 11.8 | 11.87 | 11.4 | 11.52 | -2.7% | 17,424 | 20,115,834 |
| 2024-09-13 | 12.14 | 12.15 | 11.8 | 11.84 | -1.99% | 12,741 | 15,223,518 |
| 2024-09-12 | 12.06 | 12.2 | 12.01 | 12.08 | +0.67% | 12,999 | 15,780,920 |
| 2024-09-11 | 12.02 | 12.13 | 11.89 | 12 | -1.07% | 10,013 | 12,024,559 |
| 2024-09-10 | 12.07 | 12.17 | 11.78 | 12.13 | +1.76% | 15,449 | 18,487,891 |
| 2024-09-09 | 11.96 | 12.08 | 11.66 | 11.92 | -0.33% | 14,007 | 16,647,797 |
| 2024-09-06 | 12.17 | 12.32 | 11.96 | 11.96 | -2.45% | 12,220 | 14,808,923 |
| 2024-09-05 | 12.2 | 12.36 | 12.11 | 12.26 | +1.57% | 16,680 | 20,415,542 |
| 2024-09-04 | 12.17 | 12.2 | 11.97 | 12.07 | -0.82% | 11,193 | 13,567,973 |
| 2024-09-03 | 12 | 12.25 | 12 | 12.17 | +0.83% | 9,709 | 11,804,666 |
| 2024-09-02 | 12.31 | 12.33 | 12.07 | 12.07 | -1.79% | 15,818 | 19,210,025 |
| 2024-08-30 | 11.83 | 12.42 | 11.83 | 12.29 | +3.54% | 25,148 | 30,755,658 |
| 2024-08-29 | 11.62 | 11.9 | 11.5 | 11.87 | +1.71% | 14,247 | 16,744,948 |
| 2024-08-28 | 11.44 | 11.74 | 11.23 | 11.67 | +1.92% | 15,302 | 17,665,767 |
| 2024-08-27 | 11.73 | 11.8 | 11.4 | 11.45 | -2.3% | 11,094 | 12,819,990 |
| 2024-08-26 | 11.62 | 11.85 | 11.49 | 11.72 | +0.43% | 13,992 | 16,338,087 |
| 2024-08-23 | 11.72 | 11.84 | 11.41 | 11.67 | -0.51% | 15,652 | 18,212,512 |
| 2024-08-22 | 12.14 | 12.34 | 11.73 | 11.73 | -3.69% | 20,184 | 24,131,365 |
| 2024-08-21 | 12.35 | 12.58 | 12.15 | 12.18 | -0.9% | 22,410 | 27,675,468 |
| 2024-08-20 | 12.23 | 12.5 | 12.1 | 12.29 | +0.16% | 21,503 | 26,466,660 |
| 2024-08-19 | 12.6 | 12.6 | 12.24 | 12.27 | -1.05% | 18,985 | 23,383,629 |
| 2024-08-16 | 12.26 | 12.54 | 12.22 | 12.4 | +1.22% | 18,895 | 23,376,763 |
| 2024-08-15 | 12.03 | 12.34 | 11.85 | 12.25 | +1.66% | 17,101 | 20,787,817 |
| 2024-08-14 | 11.88 | 12.09 | 11.83 | 12.05 | +1.52% | 11,879 | 14,243,729 |
| 2024-08-13 | 11.88 | 11.89 | 11.71 | 11.87 | +0.51% | 9,433 | 11,131,678 |
| 2024-08-12 | 11.87 | 11.98 | 11.7 | 11.81 | -0.84% | 12,647 | 14,969,502 |
| 2024-08-09 | 12.14 | 12.2 | 11.88 | 11.91 | -1.33% | 13,669 | 16,414,840 |
| 2024-08-08 | 12.1 | 12.2 | 11.86 | 12.07 | -0.58% | 13,640 | 16,396,406 |
| 2024-08-07 | 12.21 | 12.34 | 12.11 | 12.14 | -0.41% | 10,239 | 12,527,395 |
| 2024-08-06 | 12.02 | 12.2 | 11.99 | 12.19 | +2.44% | 13,785 | 16,686,692 |
| 2024-08-05 | 12.12 | 12.39 | 11.87 | 11.9 | -1.9% | 17,183 | 20,781,671 |
| 2024-08-02 | 12.17 | 12.44 | 12.13 | 12.13 | -1.78% | 12,776 | 15,710,856 |
| 2024-08-01 | 12.37 | 12.54 | 12.32 | 12.35 | -0.08% | 14,964 | 18,543,010 |
| 2024-07-31 | 11.97 | 12.42 | 11.96 | 12.36 | +3.26% | 21,533 | 26,381,164 |
| 2024-07-30 | 11.79 | 12.08 | 11.76 | 11.97 | +0.59% | 14,038 | 16,764,343 |
| 2024-07-29 | 11.94 | 11.94 | 11.7 | 11.9 | +0.17% | 14,527 | 17,180,519 |
| 2024-07-26 | 11.67 | 11.88 | 11.6 | 11.88 | +2.5% | 17,184 | 20,223,465 |
| 2024-07-25 | 11.49 | 11.72 | 11.31 | 11.59 | +0.78% | 13,899 | 16,052,069 |
| 2024-07-24 | 11.48 | 11.66 | 11.31 | 11.5 | -0.26% | 18,645 | 21,437,676 |
| 2024-07-23 | 11.84 | 11.95 | 11.53 | 11.53 | -2.37% | 12,197 | 14,325,776 |
| 2024-07-22 | 11.64 | 11.9 | 11.52 | 11.81 | +1.64% | 18,825 | 22,099,743 |
| 2024-07-19 | 11.37 | 11.8 | 11.26 | 11.62 | +1.75% | 18,807 | 21,791,763 |
| 2024-07-18 | 11.56 | 11.59 | 11.16 | 11.42 | -1.72% | 19,865 | 22,458,452 |
| 2024-07-17 | 11.69 | 11.94 | 11.61 | 11.62 | -1.02% | 14,658 | 17,254,700 |
| 2024-07-16 | 11.8 | 11.87 | 11.62 | 11.74 | -0.51% | 13,890 | 16,266,581 |
| 2024-07-15 | 11.96 | 12.09 | 11.79 | 11.8 | -1.42% | 17,579 | 20,903,916 |
| 2024-07-12 | 12.16 | 12.38 | 11.95 | 11.97 | -1.4% | 18,825 | 22,901,137 |
| 2024-07-11 | 11.94 | 12.19 | 11.91 | 12.14 | +2.79% | 19,626 | 23,700,441 |
| 2024-07-10 | 11.86 | 12.06 | 11.7 | 11.81 | -1.09% | 13,226 | 15,712,515 |
| 2024-07-09 | 11.5 | 11.98 | 11.45 | 11.94 | +1.79% | 16,040 | 18,814,178 |
| 2024-07-08 | 12.11 | 12.22 | 11.67 | 11.73 | -3.46% | 13,567 | 16,140,561 |
| 2024-07-05 | 12.06 | 12.22 | 11.72 | 12.15 | +2.36% | 18,716 | 22,541,483 |
| 2024-07-04 | 12.35 | 12.39 | 11.87 | 11.87 | -3.89% | 19,857 | 23,904,311 |
| 2024-07-03 | 12.46 | 12.63 | 12.27 | 12.35 | -1.12% | 17,744 | 22,004,010 |
| 2024-07-02 | 12.42 | 12.66 | 12.23 | 12.49 | +1.79% | 24,914 | 31,166,373 |
| 2024-07-01 | 12.31 | 12.32 | 11.87 | 12.27 | +1.07% | 19,126 | 23,083,921 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：